三信電気の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,616 | 1,634 | 1,607 | 1,607 | -26 | -1.6% | 47,800 |
| 2022/03/30 | 1,663 | 1,663 | 1,603 | 1,633 | -85 | -4.9% | 83,400 |
| 2022/03/29 | 1,747 | 1,747 | 1,708 | 1,718 | -33 | -1.9% | 120,600 |
| 2022/03/28 | 1,761 | 1,770 | 1,742 | 1,751 | +9 | +0.5% | 110,500 |
| 2022/03/25 | 1,711 | 1,749 | 1,711 | 1,742 | +49 | +2.9% | 129,300 |
| 2022/03/24 | 1,675 | 1,693 | 1,663 | 1,693 | +6 | +0.4% | 49,900 |
| 2022/03/23 | 1,676 | 1,688 | 1,668 | 1,687 | +12 | +0.7% | 68,900 |
| 2022/03/22 | 1,674 | 1,691 | 1,665 | 1,675 | +4 | +0.2% | 58,700 |
| 2022/03/18 | 1,670 | 1,673 | 1,656 | 1,671 | ±0 | ±0% | 59,500 |
| 2022/03/17 | 1,676 | 1,692 | 1,663 | 1,671 | +5 | +0.3% | 57,700 |
| 2022/03/16 | 1,667 | 1,670 | 1,655 | 1,666 | +5 | +0.3% | 36,300 |
| 2022/03/15 | 1,651 | 1,673 | 1,650 | 1,661 | +4 | +0.2% | 29,600 |
| 2022/03/14 | 1,655 | 1,671 | 1,646 | 1,657 | +9 | +0.5% | 40,700 |
| 2022/03/11 | 1,629 | 1,650 | 1,623 | 1,648 | +7 | +0.4% | 34,800 |
| 2022/03/10 | 1,617 | 1,641 | 1,617 | 1,641 | +52 | +3.3% | 50,900 |
| 2022/03/09 | 1,565 | 1,620 | 1,565 | 1,589 | +29 | +1.9% | 47,200 |
| 2022/03/08 | 1,599 | 1,602 | 1,553 | 1,560 | -61 | -3.8% | 68,200 |
| 2022/03/07 | 1,639 | 1,649 | 1,612 | 1,621 | -35 | -2.1% | 95,400 |
| 2022/03/04 | 1,650 | 1,661 | 1,636 | 1,656 | +3 | +0.2% | 61,800 |
| 2022/03/03 | 1,672 | 1,680 | 1,653 | 1,653 | -7 | -0.4% | 49,400 |
| 2022/03/02 | 1,660 | 1,666 | 1,639 | 1,660 | -18 | -1.1% | 59,400 |
| 2022/03/01 | 1,690 | 1,696 | 1,675 | 1,678 | -11 | -0.7% | 39,400 |
| 2022/02/28 | 1,663 | 1,691 | 1,659 | 1,689 | +32 | +1.9% | 55,700 |
| 2022/02/25 | 1,624 | 1,663 | 1,624 | 1,657 | +36 | +2.2% | 51,900 |
| 2022/02/24 | 1,637 | 1,644 | 1,600 | 1,621 | -27 | -1.6% | 64,400 |
| 2022/02/22 | 1,666 | 1,671 | 1,638 | 1,648 | -47 | -2.8% | 53,700 |
| 2022/02/21 | 1,653 | 1,695 | 1,653 | 1,695 | +16 | +1% | 68,100 |
| 2022/02/18 | 1,670 | 1,685 | 1,652 | 1,679 | -3 | -0.2% | 47,700 |
| 2022/02/17 | 1,684 | 1,684 | 1,662 | 1,682 | -2 | -0.1% | 47,700 |
| 2022/02/16 | 1,655 | 1,686 | 1,652 | 1,684 | +41 | +2.5% | 107,400 |
| 2022/02/15 | 1,649 | 1,656 | 1,630 | 1,643 | +2 | +0.1% | 54,700 |
| 2022/02/14 | 1,623 | 1,654 | 1,612 | 1,641 | -13 | -0.8% | 99,300 |
| 2022/02/10 | 1,650 | 1,654 | 1,632 | 1,654 | +20 | +1.2% | 77,100 |
| 2022/02/09 | 1,645 | 1,656 | 1,623 | 1,634 | -10 | -0.6% | 121,000 |
| 2022/02/08 | 1,632 | 1,653 | 1,632 | 1,644 | +7 | +0.4% | 66,900 |
| 2022/02/07 | 1,701 | 1,701 | 1,630 | 1,637 | -42 | -2.5% | 160,200 |
| 2022/02/04 | 1,699 | 1,706 | 1,612 | 1,679 | +176 | +11.7% | 509,800 |
| 2022/02/03 | 1,517 | 1,525 | 1,497 | 1,503 | -11 | -0.7% | 36,500 |
| 2022/02/02 | 1,481 | 1,516 | 1,481 | 1,514 | +32 | +2.2% | 25,900 |
| 2022/02/01 | 1,500 | 1,510 | 1,479 | 1,482 | -17 | -1.1% | 33,400 |
| 2022/01/31 | 1,474 | 1,499 | 1,471 | 1,499 | +35 | +2.4% | 28,500 |
| 2022/01/28 | 1,458 | 1,465 | 1,443 | 1,464 | +34 | +2.4% | 22,700 |
| 2022/01/27 | 1,483 | 1,483 | 1,430 | 1,430 | -33 | -2.3% | 47,000 |
| 2022/01/26 | 1,480 | 1,486 | 1,463 | 1,463 | -17 | -1.1% | 26,700 |
| 2022/01/25 | 1,483 | 1,488 | 1,463 | 1,480 | -3 | -0.2% | 33,700 |
| 2022/01/24 | 1,480 | 1,505 | 1,468 | 1,483 | +3 | +0.2% | 37,200 |
| 2022/01/21 | 1,480 | 1,481 | 1,462 | 1,480 | ±0 | ±0% | 25,800 |
| 2022/01/20 | 1,486 | 1,495 | 1,465 | 1,480 | +4 | +0.3% | 39,200 |
| 2022/01/19 | 1,505 | 1,517 | 1,472 | 1,476 | -44 | -2.9% | 91,300 |
| 2022/01/18 | 1,517 | 1,538 | 1,515 | 1,520 | +6 | +0.4% | 41,100 |
651～
700
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「三信電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 三信電 | 191,000円 | +7.0% | -7.9% | 5.50% | 8.98倍 | 0.62倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
| 杉本商 | 137,800円 | +7.6% | +2.0% | 2.72% | 13.89倍 | 0.75倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| ダイトロン | 278,800円 | +0.4% | +2.2% | 4.48% | 7.55倍 | 0.99倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
| トーホー | 279,800円 | +0.4% | -5.9% | 3.93% | 6.84倍 | 1.03倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退へ |
| 佐藤商 | 140,000円 | +4.0% | -6.1% | 4.86% | 5.49倍 | 0.45倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
市場注目の銘柄
チャート関連のコラム
